時価総額
2016/11/04～2017/03/31
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 |
| 03/31 | 713 | 722 | 710 | 710 | 0% | 180,100 | 269億2452万 | -4.57% | - | 5.64 |
| 03/30 | 732 | 738 | 707 | 710 | -3.01% | 192,400 | 269億2452万 | -4.95% | - | 5.64 |
| 03/29 | 707 | 739 | 707 | 732 | +4.27% | 214,100 | 277億5880万 | -2.4% | - | 5.81 |
| 03/28 | 705 | 715 | 702 | 702 | 0% | 101,300 | 266億2114万 | -6.77% | - | 5.57 |
| 03/27 | 712 | 714 | 702 | 702 | -1.4% | 158,800 | 266億2114万 | -7.14% | - | 5.57 |
| 03/24 | 712 | 719 | 711 | 712 | -0.7% | 151,100 | 270億36万 | -6.32% | - | 5.65 |
| 03/23 | 716 | 721 | 711 | 717 | +0.7% | 86,300 | 271億8997万 | -6.03% | - | 5.69 |
| 03/22 | 720 | 722 | 712 | 712 | -2.06% | 157,700 | 270億36万 | -7.17% | - | 5.65 |
| 03/21 | 730 | 740 | 726 | 727 | -0.68% | 140,300 | 273億8698万 | -5.71% | - | 5.73 |
| 03/17 | 732 | 747 | 728 | 732 | +0.27% | 201,000 | 275億7534万 | -5.55% | - | 5.77 |
| 03/16 | 730 | 738 | 727 | 730 | -0.68% | 189,200 | 275億 | -6.29% | - | 5.76 |
| 03/15 | 747 | 750 | 735 | 735 | -1.34% | 204,100 | 276億8835万 | -6.01% | - | 5.8 |
| 03/14 | 758 | 760 | 745 | 745 | -1.32% | 279,400 | 280億6507万 | -5.22% | - | 5.87 |
| 03/13 | 781 | 784 | 753 | 755 | -3.45% | 266,300 | 284億4178万 | -4.31% | - | 5.95 |
| 03/10 | 790 | 800 | 778 | 782 | +0.51% | 329,400 | 294億5890万 | -1.14% | - | 6.17 |
| 03/09 | 766 | 785 | 765 | 778 | +1.7% | 292,400 | 293億822万 | -1.89% | - | 6.13 |
| 03/08 | 755 | 770 | 755 | 765 | +0.66% | 157,700 | 288億1849万 | -3.77% | - | 6.03 |
| 03/07 | 760 | 767 | 756 | 760 | -0.26% | 132,900 | 286億3013万 | -4.88% | - | 5.99 |
| 03/06 | 765 | 767 | 758 | 762 | -0.39% | 141,600 | 287億548万 | -5.11% | - | 6.01 |
| 03/03 | 770 | 776 | 765 | 765 | -1.03% | 136,800 | 288億1849万 | -5.09% | - | 6.03 |
| 03/02 | 774 | 780 | 773 | 773 | +0.13% | 167,100 | 291億1986万 | -4.57% | - | 6.09 |
| 03/01 | 772 | 774 | 756 | 772 | +0.26% | 236,600 | 290億8219万 | -4.93% | - | 6.09 |
| 02/28 | 775 | 781 | 770 | 770 | -0.9% | 182,600 | 290億685万 | -5.52% | - | 6.07 |
| 02/27 | 782 | 783 | 769 | 777 | -0.89% | 263,100 | 292億7055万 | -5.01% | - | 6.13 |
| 02/24 | 784 | 791 | 781 | 784 | +0.26% | 178,400 | 295億3424万 | -4.51% | - | 6.18 |
| 02/23 | 791 | 791 | 781 | 782 | -0.51% | 196,300 | 294億5890万 | -5.21% | - | 6.17 |
| 02/22 | 802 | 804 | 784 | 786 | -1.75% | 258,600 | 296億959万 | -4.96% | - | 6.2 |
| 02/21 | 788 | 802 | 787 | 800 | +1.65% | 248,800 | 293億9898万 | -3.61% | - | 6.15 |
| 02/20 | 791 | 791 | 778 | 787 | -0.63% | 213,600 | 289億2125万 | -5.41% | - | 6.05 |
| 02/17 | 797 | 800 | 790 | 792 | -0.88% | 179,700 | 291億499万 | -5.15% | - | 6.09 |
| 02/16 | 796 | 810 | 796 | 799 | +0.63% | 332,600 | 293億6223万 | -4.65% | - | 6.15 |
| 02/15 | 780 | 813 | 778 | 794 | -2.46% | 839,300 | 291億7849万 | -5.59% | - | 6.11 |
| 02/14 | 829 | 834 | 813 | 814 | -2.51% | 384,400 | 299億1347万 | -3.55% | - | 6.26 |
| 02/13 | 833 | 838 | 826 | 835 | +1.09% | 280,700 | 306億8519万 | -1.42% | - | 6.42 |
| 02/10 | 832 | 837 | 823 | 826 | +0.36% | 277,300 | 303億5445万 | -2.71% | - | 6.35 |
| 02/09 | 829 | 832 | 815 | 823 | +0.86% | 387,600 | 302億4420万 | -3.29% | - | 6.33 |
| 02/08 | 818 | 820 | 810 | 816 | 0% | 152,500 | 299億8696万 | -4.45% | - | 6.28 |
| 02/07 | 815 | 819 | 811 | 816 | -0.49% | 179,800 | 299億8696万 | -4.67% | - | 6.28 |
| 02/06 | 832 | 836 | 814 | 820 | -1.2% | 350,200 | 301億3396万 | -4.32% | - | 6.31 |
| 02/03 | 835 | 841 | 828 | 830 | -0.48% | 250,600 | 305億145万 | -3.26% | - | 6.38 |
| 02/02 | 850 | 854 | 834 | 834 | -1.77% | 344,500 | 306億4844万 | -2.8% | - | 6.41 |
| 02/01 | 878 | 878 | 843 | 849 | -2.08% | 576,300 | 311億9967万 | -1.05% | - | 6.53 |
| 01/31 | 843 | 896 | 833 | 867 | +2.24% | 1,202,900 | 318億6115万 | +1.17% | - | 6.67 |
| 01/30 | 841 | 849 | 841 | 848 | +0.24% | 224,800 | 311億6292万 | -0.82% | - | 6.52 |
| 01/27 | 847 | 853 | 838 | 846 | +0.48% | 329,300 | 310億8942万 | -1.05% | - | 6.51 |
| 01/26 | 846 | 851 | 839 | 842 | -0.47% | 390,500 | 309億4243万 | -1.64% | - | 6.48 |
| 01/25 | 850 | 856 | 835 | 846 | -0.35% | 509,700 | 310億8942万 | -1.17% | - | 6.51 |
| 01/24 | 850 | 860 | 842 | 849 | -0.24% | 367,900 | 311億9967万 | -0.82% | - | 6.53 |
| 01/23 | 865 | 865 | 846 | 851 | -1.28% | 328,600 | 307億1630万 | -0.82% | - | 6.43 |
| 01/20 | 850 | 865 | 847 | 862 | +1.53% | 289,000 | 311億1333万 | +0.35% | - | 6.51 |
| 01/19 | 863 | 877 | 847 | 849 | -0.59% | 350,400 | 306億4411万 | -1.16% | - | 6.41 |
| 01/18 | 850 | 856 | 841 | 854 | 0% | 253,900 | 308億2458万 | -0.58% | - | 6.45 |
| 01/17 | 866 | 869 | 850 | 854 | -1.84% | 230,300 | 308億2458万 | -0.47% | - | 6.45 |
| 01/16 | 880 | 885 | 865 | 870 | +0.58% | 410,100 | 314億209万 | +1.4% | - | 6.57 |
| 01/13 | 850 | 872 | 850 | 865 | +1.05% | 279,300 | 312億2162万 | +0.93% | - | 6.53 |
| 01/12 | 866 | 871 | 846 | 856 | -1.83% | 430,900 | 308億9677万 | 0% | - | 6.47 |
| 01/11 | 895 | 895 | 866 | 872 | -1.8% | 492,800 | 314億7428万 | +1.99% | - | 6.59 |
| 01/10 | 895 | 913 | 882 | 888 | +0.23% | 765,000 | 320億5179万 | +3.86% | - | 6.71 |
| 01/06 | 895 | 920 | 881 | 886 | +0.11% | 1,381,200 | 319億7960万 | +3.75% | - | 6.69 |
| 01/05 | 890 | 907 | 875 | 885 | -1.34% | 1,110,900 | 319億4350万 | +3.63% | - | 6.69 |
| 01/04 | 858 | 912 | 855 | 897 | +4.79% | 1,453,100 | 323億7664万 | +5.16% | - | 6.78 |
| 2016 |
| 12/30 | 839 | 864 | 835 | 856 | +1.42% | 290,500 | 314億5691万 | +0.59% | - | 6.58 |
| 12/29 | 848 | 848 | 831 | 844 | -0.94% | 204,100 | 310億1593万 | -0.82% | - | 6.49 |
| 12/28 | 845 | 858 | 842 | 852 | +1.43% | 262,000 | 313億992万 | -0.12% | - | 6.55 |
| 12/27 | 825 | 841 | 825 | 840 | +1.82% | 389,600 | 308億6893万 | -1.75% | - | 6.46 |
| 12/26 | 812 | 826 | 808 | 825 | +1.6% | 413,700 | 303億1770万 | -3.73% | - | 6.35 |
| 12/22 | 820 | 830 | 806 | 812 | -1.93% | 371,800 | 298億3997万 | -5.58% | - | 6.25 |
| 12/21 | 851 | 859 | 794 | 828 | -3.16% | 550,000 | 297億2881万 | -4.17% | - | 6.22 |
| 12/20 | 847 | 856 | 846 | 855 | +0.47% | 240,400 | 306億9822万 | -1.04% | - | 6.43 |
| 12/19 | 852 | 855 | 841 | 851 | +0.59% | 212,900 | 305億5461万 | -1.39% | - | 6.4 |
| 12/16 | 850 | 859 | 844 | 846 | -1.74% | 321,200 | 303億7508万 | -1.74% | - | 6.36 |
| 12/15 | 875 | 877 | 851 | 861 | -2.6% | 336,100 | 309億1365万 | +0.12% | - | 6.47 |
| 12/14 | 903 | 906 | 874 | 884 | -1.23% | 640,100 | 317億3945万 | +3.15% | - | 6.64 |
| 12/13 | 855 | 896 | 854 | 895 | +5.05% | 745,200 | 321億3440万 | +4.56% | - | 6.73 |
| 12/12 | 851 | 862 | 844 | 852 | +0.12% | 297,300 | 305億9051万 | -0.35% | - | 6.4 |
| 12/09 | 831 | 855 | 822 | 851 | +1.92% | 355,900 | 305億5461万 | -0.35% | - | 6.4 |
| 12/08 | 835 | 842 | 822 | 835 | 0% | 285,000 | 299億8014万 | -2.22% | - | 6.27 |
| 12/07 | 845 | 851 | 832 | 835 | -1.53% | 318,300 | 299億8014万 | -2.45% | - | 6.27 |
| 12/06 | 855 | 862 | 842 | 848 | +0.47% | 280,300 | 304億4689万 | -1.28% | - | 6.37 |
| 12/05 | 842 | 864 | 842 | 844 | +0.24% | 227,600 | 303億327万 | -2.09% | - | 6.34 |
| 12/02 | 852 | 859 | 837 | 842 | -2.09% | 367,700 | 302億3147万 | -2.55% | - | 6.33 |
| 12/01 | 877 | 880 | 856 | 860 | -1.71% | 375,200 | 308億7774万 | -0.69% | - | 6.46 |
| 11/30 | 876 | 890 | 856 | 875 | -0.46% | 312,600 | 314億1631万 | +0.81% | - | 6.58 |
| 11/29 | 879 | 905 | 860 | 879 | +1.27% | 641,100 | 315億5993万 | +1.03% | - | 6.61 |
| 11/28 | 857 | 872 | 849 | 868 | +3.09% | 271,600 | 311億6498万 | -0.46% | - | 6.52 |
| 11/25 | 852 | 856 | 837 | 842 | -1.75% | 306,500 | 302億3147万 | -3.77% | - | 6.33 |
| 11/24 | 890 | 894 | 854 | 857 | -2.39% | 553,200 | 307億7003万 | -2.61% | - | 6.44 |
| 11/22 | 905 | 917 | 878 | 878 | -3.09% | 435,100 | 315億2402万 | -0.68% | - | 6.6 |
| 11/21 | 910 | 919 | 900 | 906 | +0.78% | 339,100 | 325億2935万 | +2.37% | - | 6.81 |
| 11/18 | 908 | 919 | 884 | 899 | -0.99% | 487,200 | 322億7801万 | +1.58% | - | 6.76 |
| 11/17 | 890 | 918 | 881 | 908 | +1.45% | 621,800 | 326億115万 | +2.71% | - | 6.82 |
| 11/16 | 864 | 905 | 852 | 895 | +6.55% | 862,000 | 321億3440万 | +1.36% | - | 6.73 |
| 11/15 | 790 | 847 | 787 | 840 | +2.56% | 579,800 | 301億5966万 | -4.87% | - | 6.31 |
| 11/14 | 810 | 840 | 807 | 819 | +1.49% | 298,600 | 294億567万 | -7.77% | - | 6.15 |
| 11/11 | 839 | 839 | 799 | 807 | -2.3% | 441,000 | 289億7481万 | -9.73% | - | 6.06 |
| 11/10 | 837 | 837 | 811 | 826 | +4.29% | 388,500 | 296億5700万 | -7.81% | - | 6.21 |
| 11/09 | 850 | 860 | 751 | 792 | -5.83% | 905,500 | 284億3625万 | -11.71% | - | 5.95 |
| 11/08 | 880 | 884 | 838 | 841 | -3.33% | 342,500 | 301億9556万 | -6.14% | - | 6.32 |
| 11/07 | 846 | 874 | 837 | 870 | +4.82% | 400,400 | 312億3679万 | -2.58% | - | 6.54 |
| 11/04 | 840 | 844 | 818 | 830 | -2.47% | 402,800 | 298億61万 | -6.74% | - | 6.24 |
